Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2018 | CNY | 7.15 | 7.35 | 7.11 | 7.27 | 7.27 | +0.11 (+1.54%) | 5,563,418 |
23 Jul 2018 | CNY | 7.05 | 7.2 | 7.01 | 7.16 | 7.16 | +0.11 (+1.56%) | 3,682,101 |
20 Jul 2018 | CNY | 6.96 | 7.07 | 6.93 | 7.05 | 7.05 | +0.09 (+1.29%) | 2,489,256 |
19 Jul 2018 | CNY | 7.08 | 7.09 | 6.92 | 6.96 | 6.96 | -0.1 (-1.42%) | 2,526,967 |
18 Jul 2018 | CNY | 7.17 | 7.23 | 7.05 | 7.06 | 7.06 | -0.09 (-1.26%) | 2,850,467 |
17 Jul 2018 | CNY | 7.06 | 7.17 | 7 | 7.15 | 7.15 | +0.07 (+0.99%) | 2,514,226 |
16 Jul 2018 | CNY | 7.14 | 7.14 | 6.92 | 7.08 | 7.08 | -0.04 (-0.56%) | 2,345,803 |
13 Jul 2018 | CNY | 7.11 | 7.21 | 7.07 | 7.12 | 7.12 | -0.04 (-0.56%) | 3,519,454 |
12 Jul 2018 | CNY | 6.83 | 7.16 | 6.83 | 7.16 | 7.16 | +0.23 (+3.32%) | 4,561,256 |
11 Jul 2018 | CNY | 7.01 | 7.11 | 6.73 | 6.93 | 6.93 | -0.25 (-3.48%) | 6,643,410 |
10 Jul 2018 | CNY | 6.96 | 7.61 | 6.85 | 7.18 | 7.18 | +0.26 (+3.76%) | 9,903,247 |
9 Jul 2018 | CNY | 6.77 | 6.97 | 6.71 | 6.92 | 6.92 | +0.19 (+2.82%) | 3,920,801 |
6 Jul 2018 | CNY | 6.63 | 6.79 | 6.55 | 6.73 | 6.73 | +0.11 (+1.66%) | 3,588,699 |
5 Jul 2018 | CNY | 6.9 | 7.01 | 6.59 | 6.62 | 6.62 | -0.32 (-4.61%) | 3,860,990 |
4 Jul 2018 | CNY | 7.13 | 7.13 | 6.86 | 6.94 | 6.94 | -0.19 (-2.66%) | 3,196,400 |
3 Jul 2018 | CNY | 6.92 | 7.19 | 6.92 | 7.13 | 7.13 | +0.12 (+1.71%) | 5,027,891 |
2 Jul 2018 | CNY | 6.91 | 7.3 | 6.91 | 7.01 | 7.01 | +0.1 (+1.45%) | 5,454,800 |
29 Jun 2018 | CNY | 6.71 | 7 | 6.64 | 6.91 | 6.91 | +0.22 (+3.29%) | 4,156,764 |
28 Jun 2018 | CNY | 6.83 | 6.91 | 6.62 | 6.69 | 6.69 | -0.14 (-2.05%) | 2,560,851 |
27 Jun 2018 | CNY | 6.86 | 6.95 | 6.77 | 6.83 | 6.83 | -0.04 (-0.58%) | 2,389,276 |
26 Jun 2018 | CNY | 6.65 | 6.98 | 6.58 | 6.87 | 6.87 | +0.12 (+1.78%) | 3,666,401 |
25 Jun 2018 | CNY | 6.81 | 6.99 | 6.68 | 6.75 | 6.75 | -0.04 (-0.59%) | 2,662,701 |
22 Jun 2018 | CNY | 6.46 | 6.83 | 6.45 | 6.79 | 6.79 | +0.2 (+3.03%) | 3,230,376 |
21 Jun 2018 | CNY | 6.71 | 6.88 | 6.58 | 6.59 | 6.59 | -0.12 (-1.79%) | 3,518,000 |
20 Jun 2018 | CNY | 6.46 | 6.73 | 6.46 | 6.71 | 6.71 | +0.16 (+2.44%) | 3,635,592 |
19 Jun 2018 | CNY | 7.04 | 7.13 | 6.55 | 6.55 | 6.55 | -0.73 (-10.03%) | 5,914,389 |
15 Jun 2018 | CNY | 7.33 | 7.46 | 6.7 | 7.28 | 7.28 | -0.16 (-2.15%) | 5,955,140 |
14 Jun 2018 | CNY | 7.28 | 7.59 | 7.22 | 7.44 | 7.44 | +0.08 (+1.09%) | 3,935,450 |
13 Jun 2018 | CNY | 7.25 | 7.57 | 7.22 | 7.36 | 7.36 | -0.08 (-1.08%) | 5,082,388 |
12 Jun 2018 | CNY | 7.71 | 7.76 | 7.11 | 7.44 | 7.44 | -0.46 (-5.82%) | 11,685,891 |